Identifier on Bitvavo: FTT-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-01-25 |
1.7615 EUR |
271,061.7873 FTT |
1.6932 EUR |
1.6696 EUR |
1.8800 EUR |
1.7834 EUR |
| 2023-01-24 |
1.9085 EUR |
343,477.8859 FTT |
1.9918 EUR |
1.7024 EUR |
2.0671 EUR |
1.7084 EUR |
| 2023-01-23 |
2.0152 EUR |
388,165.3827 FTT |
1.9464 EUR |
1.8949 EUR |
2.1688 EUR |
1.9951 EUR |
| 2023-01-22 |
1.9829 EUR |
405,486.4782 FTT |
1.9852 EUR |
1.8200 EUR |
2.0800 EUR |
1.9085 EUR |
| 2023-01-21 |
2.1196 EUR |
582,005.0873 FTT |
2.2124 EUR |
1.9839 EUR |
2.2413 EUR |
2.0074 EUR |
| 2023-01-20 |
2.1103 EUR |
1,235,888.5518 FTT |
2.1222 EUR |
1.9145 EUR |
2.3130 EUR |
2.2148 EUR |
| 2023-01-19 |
2.0292 EUR |
1,892,893.6397 FTT |
1.6399 EUR |
1.5720 EUR |
2.3500 EUR |
2.1040 EUR |
| 2023-01-18 |
1.7869 EUR |
1,286,871.0755 FTT |
1.9199 EUR |
1.5440 EUR |
2.0724 EUR |
1.6453 EUR |
| 2023-01-17 |
2.0516 EUR |
1,761,853.4942 FTT |
2.3076 EUR |
1.8365 EUR |
2.3869 EUR |
1.9454 EUR |
| 2023-01-16 |
2.3485 EUR |
3,056,546.2601 FTT |
1.9926 EUR |
1.8563 EUR |
2.7384 EUR |
2.3293 EUR |
| 2023-01-15 |
1.9978 EUR |
3,120,822.9099 FTT |
1.7150 EUR |
1.4945 EUR |
2.4990 EUR |
1.9121 EUR |
| 2023-01-14 |
1.4148 EUR |
431,118.5135 FTT |
1.2945 EUR |
1.2783 EUR |
1.5500 EUR |
1.4893 EUR |
| 2023-01-13 |
1.2800 EUR |
167,784.2033 FTT |
1.2649 EUR |
1.2336 EUR |
1.3245 EUR |
1.2835 EUR |
| 2023-01-12 |
1.2885 EUR |
840,604.2200 FTT |
1.1925 EUR |
1.1700 EUR |
1.4150 EUR |
1.2635 EUR |
| 2023-01-11 |
1.2234 EUR |
1,007,308.2783 FTT |
1.1467 EUR |
1.0801 EUR |
1.3555 EUR |
1.1858 EUR |
| 2023-01-10 |
1.2241 EUR |
1,331,041.7031 FTT |
1.2401 EUR |
1.0944 EUR |
1.4014 EUR |
1.1467 EUR |
| 2023-01-09 |
1.2542 EUR |
2,078,416.2947 FTT |
0.8443 EUR |
0.8443 EUR |
1.6000 EUR |
1.2600 EUR |
| 2023-01-08 |
0.8467 EUR |
61,360.7372 FTT |
0.8590 EUR |
0.8109 EUR |
0.8682 EUR |
0.8549 EUR |
| 2023-01-07 |
0.8624 EUR |
66,184.9849 FTT |
0.8598 EUR |
0.8474 EUR |
0.8829 EUR |
0.8563 EUR |
| 2023-01-06 |
0.8711 EUR |
180,744.7197 FTT |
0.8885 EUR |
0.7833 EUR |
0.9070 EUR |
0.8591 EUR |
| 2023-01-05 |
0.9003 EUR |
240,969.6599 FTT |
0.9380 EUR |
0.8583 EUR |
0.9676 EUR |
0.8913 EUR |
| 2023-01-04 |
0.9525 EUR |
1,075,182.9369 FTT |
0.8337 EUR |
0.8268 EUR |
1.0367 EUR |
0.9638 EUR |
| 2023-01-03 |
0.8427 EUR |
198,804.8908 FTT |
0.8103 EUR |
0.7931 EUR |
0.8785 EUR |
0.8329 EUR |
| 2023-01-02 |
0.8164 EUR |
64,360.8333 FTT |
0.7914 EUR |
0.7914 EUR |
0.8356 EUR |
0.8122 EUR |
| 2023-01-01 |
0.8070 EUR |
140,209.6274 FTT |
0.7880 EUR |
0.7606 EUR |
0.8676 EUR |
0.8005 EUR |
| 2022-12-31 |
0.7951 EUR |
51,939.0345 FTT |
0.7784 EUR |
0.7784 EUR |
0.8132 EUR |
0.7911 EUR |
| 2022-12-30 |
0.7956 EUR |
75,104.9192 FTT |
0.8077 EUR |
0.7700 EUR |
0.8162 EUR |
0.7854 EUR |
| 2022-12-29 |
0.8161 EUR |
98,977.6862 FTT |
0.8287 EUR |
0.7900 EUR |
0.8474 EUR |
0.7985 EUR |
| 2022-12-28 |
0.8426 EUR |
125,338.9891 FTT |
0.8725 EUR |
0.8135 EUR |
0.8821 EUR |
0.8329 EUR |
| 2022-12-27 |
0.8700 EUR |
79,394.6861 FTT |
0.8719 EUR |
0.8469 EUR |
0.9112 EUR |
0.8640 EUR |
| 2022-12-26 |
0.8922 EUR |
306,392.6113 FTT |
0.8344 EUR |
0.8302 EUR |
0.9736 EUR |
0.8746 EUR |
| 2022-12-25 |
0.8648 EUR |
160,001.9785 FTT |
0.8718 EUR |
0.8388 EUR |
0.8973 EUR |
0.8388 EUR |
| 2022-12-24 |
0.8876 EUR |
211,637.8621 FTT |
0.8986 EUR |
0.8564 EUR |
0.9266 EUR |
0.8694 EUR |
| 2022-12-23 |
0.9372 EUR |
905,872.3241 FTT |
0.9688 EUR |
0.8820 EUR |
0.9909 EUR |
0.8987 EUR |
| 2022-12-22 |
0.9783 EUR |
920,495.3610 FTT |
0.8259 EUR |
0.7816 EUR |
1.0877 EUR |
0.9628 EUR |
| 2022-12-21 |
0.8403 EUR |
117,416.3866 FTT |
0.8568 EUR |
0.7914 EUR |
0.8965 EUR |
0.8160 EUR |
| 2022-12-20 |
0.8757 EUR |
153,060.0249 FTT |
0.8976 EUR |
0.8327 EUR |
0.9208 EUR |
0.8773 EUR |
| 2022-12-19 |
0.8953 EUR |
349,201.9541 FTT |
0.9801 EUR |
0.8157 EUR |
1.0187 EUR |
0.8880 EUR |
| 2022-12-18 |
0.9981 EUR |
91,692.3339 FTT |
1.0263 EUR |
0.9672 EUR |
1.0766 EUR |
0.9800 EUR |
| 2022-12-17 |
0.9997 EUR |
228,522.8030 FTT |
1.0788 EUR |
0.9428 EUR |
1.1094 EUR |
0.9998 EUR |
| 2022-12-16 |
1.2415 EUR |
84,801.8403 FTT |
1.2980 EUR |
1.1506 EUR |
1.3083 EUR |
1.1566 EUR |
| 2022-12-15 |
1.2735 EUR |
74,262.2367 FTT |
1.2840 EUR |
1.2403 EUR |
1.3158 EUR |
1.2670 EUR |
| 2022-12-14 |
1.2962 EUR |
94,524.2249 FTT |
1.3026 EUR |
1.2500 EUR |
1.3617 EUR |
1.2850 EUR |
| 2022-12-13 |
1.3115 EUR |
216,969.4998 FTT |
1.4376 EUR |
1.2294 EUR |
1.4376 EUR |
1.3010 EUR |
| 2022-12-12 |
1.4336 EUR |
138,620.5363 FTT |
1.4423 EUR |
1.3800 EUR |
1.5149 EUR |
1.4581 EUR |
| 2022-12-11 |
1.4854 EUR |
282,195.1057 FTT |
1.4272 EUR |
1.3754 EUR |
1.6000 EUR |
1.4719 EUR |
| 2022-12-10 |
1.5806 EUR |
343,676.6558 FTT |
1.6296 EUR |
1.4294 EUR |
1.7500 EUR |
1.4705 EUR |
| 2022-12-09 |
1.6442 EUR |
820,904.8461 FTT |
1.2913 EUR |
1.2400 EUR |
1.9800 EUR |
1.5456 EUR |
| 2022-12-08 |
1.2917 EUR |
67,358.9918 FTT |
1.3231 EUR |
1.2695 EUR |
1.3540 EUR |
1.3039 EUR |
| 2022-12-07 |
1.3362 EUR |
60,202.9788 FTT |
1.3930 EUR |
1.3017 EUR |
1.3935 EUR |
1.3251 EUR |